Gildan Activewear Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	88.90	88.90	87.64	87.91	-	-1.31%	364,862
Dec 18, 2025	87.69	90.06	87.61	89.08	89.08	2.40%	484,457
Dec 17, 2025	87.52	87.52	86.36	86.99	86.99	-0.18%	451,546
Dec 16, 2025	82.87	87.48	82.87	87.15	87.15	5.50%	858,024
Dec 15, 2025	83.68	83.75	82.57	82.61	82.61	-0.88%	296,769
Dec 12, 2025	84.16	85.60	83.25	83.34	83.34	-0.81%	395,480
Dec 11, 2025	79.45	84.09	79.45	84.02	84.02	5.43%	827,177
Dec 10, 2025	78.76	79.74	78.25	79.69	79.69	0.82%	596,248
Dec 9, 2025	79.76	80.74	78.56	79.04	79.04	-1.32%	940,220
Dec 8, 2025	81.14	82.54	79.96	80.10	80.10	-1.54%	622,231
Dec 5, 2025	81.40	82.03	80.82	81.35	81.35	-0.15%	470,290
Dec 4, 2025	79.99	82.25	79.97	81.47	81.47	1.71%	432,084
Dec 3, 2025	79.89	80.85	79.27	80.10	80.10	0.12%	655,341
Dec 2, 2025	80.95	81.88	79.88	80.00	80.00	-0.87%	880,136
Dec 1, 2025	80.00	81.35	79.02	80.70	80.70	0.64%	2,871,692
Nov 28, 2025	80.76	80.76	76.70	80.19	80.19	-0.78%	3,983,099
Nov 27, 2025	80.59	80.90	80.49	80.82	80.82	0.35%	66,587
Nov 26, 2025	80.67	81.32	79.87	80.54	80.54	-0.11%	475,945
Nov 25, 2025	80.60	81.58	79.76	80.63	80.63	0.36%	407,264
Nov 24, 2025	79.70	80.44	77.81	80.34	80.34	0.69%	949,683
Nov 21, 2025	78.98	80.27	78.30	79.79	79.79	1.37%	432,781
Nov 20, 2025	79.00	80.25	78.70	78.71	78.71	0.23%	873,207
Nov 19, 2025	79.37	80.73	78.07	78.53	78.53	-1.08%	548,279
Nov 18, 2025	79.06	80.44	78.89	79.39	79.07	-0.51%	541,815
Nov 17, 2025	81.81	82.01	79.24	79.80	79.48	-2.98%	533,214
Nov 14, 2025	79.92	82.89	79.92	82.25	81.92	1.84%	643,911
Nov 13, 2025	81.88	82.65	80.50	80.76	80.44	-1.48%	278,205
Nov 12, 2025	79.50	82.14	79.50	81.97	81.64	3.67%	345,551
Nov 11, 2025	78.16	79.37	77.89	79.07	78.75	1.29%	181,964
Nov 10, 2025	78.21	79.15	77.69	78.06	77.75	0.44%	220,600
Nov 7, 2025	78.05	78.55	77.64	77.72	77.41	-1.22%	377,886
Nov 6, 2025	81.52	81.52	78.22	78.68	78.37	-4.05%	552,987
Nov 5, 2025	80.26	82.83	80.21	82.00	81.67	2.50%	301,500
Nov 4, 2025	80.89	81.29	79.96	80.00	79.68	-1.84%	449,969
Nov 3, 2025	81.72	82.07	79.49	81.50	81.18	-0.35%	492,944
Oct 31, 2025	82.50	82.66	81.42	81.79	81.46	-0.55%	357,242
Oct 30, 2025	83.82	84.34	81.10	82.24	81.91	-2.17%	778,590
Oct 29, 2025	85.47	87.13	83.85	84.06	83.72	-1.53%	755,749
Oct 28, 2025	85.51	85.59	84.56	85.37	85.03	-0.01%	299,434
Oct 27, 2025	85.37	85.52	84.87	85.38	85.04	0.92%	302,070
Oct 24, 2025	85.03	85.58	84.56	84.60	84.26	-0.42%	135,664
Oct 23, 2025	82.64	85.29	82.64	84.96	84.62	2.35%	277,230
Oct 22, 2025	83.79	83.79	82.52	83.01	82.68	-0.22%	471,545
Oct 21, 2025	83.76	84.18	83.15	83.19	82.86	-1.00%	334,075
Oct 20, 2025	86.00	86.03	83.63	84.03	83.70	-1.22%	457,839
Oct 17, 2025	84.84	85.27	84.20	85.07	84.73	0.02%	344,644
Oct 16, 2025	85.01	85.57	84.40	85.05	84.71	0.27%	477,192
Oct 15, 2025	85.50	86.63	84.40	84.82	84.48	-0.46%	434,613
Oct 14, 2025	83.27	85.42	83.18	85.21	84.87	2.43%	434,174
Oct 10, 2025	85.31	85.51	83.16	83.19	82.86	-2.31%	730,140